Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Engines, Inc. - Common Stock (NQ: FNGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.19 21.30 20.85 21.30 108,850 +0.32(+1.53%)
Aug 30, 2012 20.94 21.10 20.68 20.98 88,124 -0.15(-0.71%)
Aug 29, 2012 21.02 21.17 20.86 21.13 97,593 +0.25(+1.20%)
Aug 27, 2012 20.74 21.03 20.61 20.88 111,074 +0.20(+0.97%)
Aug 24, 2012 20.43 21.03 20.28 20.68 203,694 +0.15(+0.73%)
Aug 23, 2012 20.71 20.78 20.21 20.53 110,927 -0.16(-0.77%)
Aug 22, 2012 20.95 20.95 20.59 20.69 86,897 -0.31(-1.48%)
Aug 21, 2012 21.25 21.37 20.01 21.00 185,058 -0.22(-1.04%)
Aug 20, 2012 21.21 21.40 20.93 21.22 136,217 -0.11(-0.52%)
Aug 17, 2012 20.93 21.42 20.93 21.33 205,844 +0.26(+1.23%)
Aug 16, 2012 20.64 21.08 20.28 21.07 160,987 +0.49(+2.38%)
Aug 15, 2012 20.70 20.75 20.29 20.58 382,767 -0.16(-0.77%)
Aug 14, 2012 21.30 21.30 20.69 20.74 147,883 -0.41(-1.94%)
Aug 13, 2012 21.50 21.50 20.80 21.15 264,610 -0.40(-1.86%)
Aug 10, 2012 21.57 21.86 21.42 21.55 384,695 -0.20(-0.92%)
Aug 09, 2012 21.53 21.99 21.29 21.75 180,365 +0.23(+1.07%)
Aug 08, 2012 21.88 22.25 21.43 21.52 426,976 -0.51(-2.32%)
Aug 07, 2012 21.47 22.19 21.40 22.03 370,738 +0.64(+2.99%)
Aug 06, 2012 21.16 21.64 20.95 21.39 416,989 +0.09(+0.42%)
Aug 03, 2012 20.38 21.62 19.52 21.30 254,129 +1.05(+5.19%)
Aug 02, 2012 18.82 21.00 18.82 20.25 617,027 +2.09(+11.51%)
Aug 01, 2012 18.90 19.00 18.10 18.16 660,480 -0.61(-3.25%)
Jul 31, 2012 18.79 19.05 18.54 18.77 341,231 -0.09(-0.48%)
Jul 30, 2012 19.43 19.59 18.84 18.86 173,048 -0.56(-2.88%)
Jul 27, 2012 19.22 19.91 19.22 19.42 173,300 +0.26(+1.36%)
Jul 26, 2012 19.54 19.59 18.95 19.16 208,442 -0.09(-0.47%)
Jul 25, 2012 19.78 19.78 19.04 19.25 265,612 -0.31(-1.58%)
Jul 24, 2012 19.76 19.95 19.50 19.56 182,364 -0.18(-0.91%)
Jul 23, 2012 19.56 19.88 19.50 19.74 149,766 -0.26(-1.30%)
Jul 20, 2012 20.38 20.43 19.86 20.00 131,048 -0.57(-2.77%)
Jul 19, 2012 20.83 21.13 20.49 20.57 60,507 -0.18(-0.87%)
Jul 18, 2012 20.69 20.98 20.38 20.75 205,971 +0.01(+0.05%)
Jul 17, 2012 20.88 20.94 20.56 20.74 155,912 -0.03(-0.14%)
Jul 16, 2012 20.92 20.96 20.55 20.77 95,251 -0.22(-1.05%)
Jul 13, 2012 20.43 21.28 20.43 20.99 133,161 +0.62(+3.04%)
Jul 12, 2012 20.23 20.63 19.91 20.37 125,213 +0.06(+0.30%)
Jul 11, 2012 20.25 20.50 20.04 20.31 246,525 +0.16(+0.79%)
Jul 10, 2012 20.44 20.58 20.13 20.15 236,563 -0.21(-1.03%)
Jul 09, 2012 20.47 20.53 20.00 20.36 197,978 -0.21(-1.00%)
Jul 06, 2012 20.90 21.20 20.49 20.57 90,855 -0.61(-2.86%)
Jul 05, 2012 21.37 21.42 20.97 21.17 110,437 -0.25(-1.17%)
Jul 03, 2012 21.23 21.49 21.01 21.42 125,719 +0.02(+0.09%)
Jul 02, 2012 21.60 21.67 21.30 21.40 215,484 -0.05(-0.23%)
Jun 29, 2012 20.91 21.69 20.91 21.45 224,988 +1.05(+5.15%)
Jun 28, 2012 20.24 20.50 19.98 20.40 232,324 -0.08(-0.39%)
Jun 27, 2012 20.23 20.61 20.16 20.48 158,961 +0.33(+1.64%)
Jun 26, 2012 20.11 20.49 20.00 20.15 163,726 +0.02(+0.10%)
Jun 25, 2012 20.35 20.79 20.08 20.13 94,304 -0.58(-2.80%)
Jun 22, 2012 20.66 20.90 20.46 20.71 1,308,147 +0.25(+1.22%)
Jun 21, 2012 20.86 21.18 20.41 20.46 221,848 -0.59(-2.80%)
Jun 20, 2012 21.10 21.27 20.89 21.05 186,238 -0.01(-0.05%)
Jun 19, 2012 21.15 21.39 20.97 21.06 398,551 +0.01(+0.05%)
Jun 18, 2012 20.76 21.31 20.71 21.05 185,301 +0.10(+0.48%)
Jun 15, 2012 20.56 21.04 20.56 20.95 388,873 +0.41(+2.00%)
Jun 14, 2012 20.44 20.71 20.23 20.54 292,713 +0.07(+0.34%)
Jun 13, 2012 20.82 21.00 20.37 20.47 305,932 -0.35(-1.68%)
Jun 12, 2012 21.26 21.29 20.41 20.82 359,808 -0.36(-1.70%)
Jun 11, 2012 21.72 21.80 21.16 21.18 210,828 -0.22(-1.03%)
Jun 08, 2012 21.40 21.50 21.17 21.40 112,689 -0.10(-0.47%)
Jun 07, 2012 21.86 21.99 21.44 21.50 223,529 -0.08(-0.37%)
Jun 06, 2012 21.11 21.82 20.93 21.58 292,430 +0.62(+2.96%)
Jun 05, 2012 20.51 21.04 20.51 20.96 321,281 +0.32(+1.55%)
Jun 04, 2012 20.08 20.92 19.62 20.64 416,035 +0.64(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.